Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	15.40	15.52	15.21	15.31	8,880,775	-0.11(-0.69%)
Apr 29, 2014	15.79	15.79	15.41	15.42	7,945,763	-0.37(-2.32%)
Apr 28, 2014	15.96	16.03	15.56	15.79	9,736,123	-0.05(-0.34%)
Apr 25, 2014	15.74	16.23	15.18	15.84	22,364,900	-1.27(-7.44%)
Apr 24, 2014	16.95	17.20	16.75	17.11	5,021,888	+0.23(+1.35%)
Apr 23, 2014	16.94	17.04	16.72	16.88	3,986,032	-0.10(-0.58%)
Apr 22, 2014	16.78	17.13	16.70	16.98	4,886,848	+0.24(+1.46%)
Apr 21, 2014	17.12	17.13	16.55	16.74	3,028,931	-0.08(-0.45%)
Apr 17, 2014	16.81	16.81	16.81	16.81	4,026,557	+0.05(+0.32%)
Apr 16, 2014	16.45	16.78	16.39	16.76	3,797,463	+0.41(+2.52%)
Apr 15, 2014	16.41	16.56	16.13	16.35	5,217,005	-0.06(-0.37%)
Apr 14, 2014	16.40	16.49	16.28	16.41	4,412,397	+0.14(+0.84%)
Apr 11, 2014	16.34	16.44	16.21	16.27	4,619,781	-0.18(-1.11%)
Apr 10, 2014	16.78	16.84	16.43	16.46	5,830,078	-0.36(-2.13%)
Apr 09, 2014	16.65	16.95	16.45	16.81	5,515,823	+0.21(+1.26%)
Apr 08, 2014	16.64	16.78	16.24	16.60	8,723,068	-0.04(-0.23%)
Apr 07, 2014	17.18	17.24	16.59	16.64	6,867,472	-0.61(-3.52%)
Apr 04, 2014	17.48	17.79	17.13	17.25	6,449,024	-0.13(-0.74%)
Apr 03, 2014	17.40	17.53	17.29	17.38	5,246,120	-0.01(-0.04%)
Apr 02, 2014	17.09	17.47	17.02	17.39	4,098,629	+0.33(+1.91%)
Apr 01, 2014	16.94	17.30	16.92	17.06	4,433,210	+0.19(+1.13%)
Mar 31, 2014	16.80	17.04	16.71	16.87	4,714,318	+0.13(+0.77%)
Mar 28, 2014	16.61	16.82	16.49	16.74	5,535,686	+0.18(+1.10%)
Mar 27, 2014	16.49	16.76	16.41	16.56	3,771,534	-0.01(-0.05%)
Mar 26, 2014	16.86	16.97	16.57	16.57	6,203,528	-0.12(-0.73%)
Mar 25, 2014	16.56	16.76	16.51	16.69	4,148,365	+0.21(+1.29%)
Mar 24, 2014	16.61	16.79	16.44	16.48	6,311,137	-0.15(-0.91%)
Mar 21, 2014	17.05	17.23	16.59	16.63	9,224,896	-0.27(-1.62%)
Mar 20, 2014	17.46	17.54	16.86	16.90	7,051,589	-0.63(-3.60%)
Mar 19, 2014	17.87	17.94	17.42	17.53	5,559,487	-0.07(-0.39%)
Mar 18, 2014	17.35	17.67	17.22	17.60	5,891,378	+0.30(+1.76%)
Mar 17, 2014	17.38	17.56	17.14	17.30	6,588,408	+0.01(+0.04%)
Mar 14, 2014	17.20	17.43	17.14	17.29	5,225,065	+0.05(+0.26%)
Mar 13, 2014	17.76	17.84	17.10	17.24	6,427,947	-0.46(-2.58%)
Mar 12, 2014	17.66	17.89	17.57	17.70	7,177,433	-0.03(-0.17%)
Mar 11, 2014	17.62	17.74	17.53	17.73	5,306,471	+0.17(+0.95%)
Mar 10, 2014	17.68	17.68	17.46	17.56	4,297,906	-0.20(-1.11%)
Mar 07, 2014	18.02	18.03	17.68	17.76	5,532,292	-0.19(-1.06%)
Mar 06, 2014	17.84	17.96	17.73	17.95	3,864,867	+0.13(+0.72%)
Mar 05, 2014	17.68	17.85	17.63	17.82	4,212,526	+0.11(+0.60%)
Mar 04, 2014	17.66	17.79	17.52	17.71	3,596,726	+0.32(+1.83%)
Mar 03, 2014	17.41	17.50	17.13	17.39	3,934,878	-0.34(-1.93%)
Feb 28, 2014	17.73	17.84	17.52	17.74	4,082,773	+0.03(+0.17%)
Feb 27, 2014	17.70	17.77	17.53	17.71	3,910,308	-0.06(-0.34%)
Feb 26, 2014	17.47	17.85	17.24	17.77	7,262,416	+0.52(+3.04%)
Feb 25, 2014	16.93	17.33	16.80	17.24	5,221,884	+0.33(+1.93%)
Feb 24, 2014	17.10	17.34	16.91	16.92	3,236,694	-0.13(-0.76%)
Feb 21, 2014	16.98	17.14	16.84	17.05	3,921,992	+0.11(+0.63%)
Feb 20, 2014	16.76	16.97	16.64	16.94	3,382,246	+0.21(+1.27%)
Feb 19, 2014	16.85	17.08	16.68	16.73	5,091,840	-0.21(-1.21%)
Feb 18, 2014	17.05	17.20	16.82	16.93	4,169,680	-0.13(-0.76%)
Feb 14, 2014	16.83	17.06	17.06	17.06	4,090,182	+0.17(+0.99%)
Feb 13, 2014	16.85	17.03	16.64	16.89	4,935,588	-0.13(-0.76%)
Feb 12, 2014	17.05	17.11	16.74	17.02	7,097,960	-0.03(-0.18%)
Feb 11, 2014	17.03	17.24	16.89	17.05	11,082,541	+0.57(+3.46%)
Feb 10, 2014	16.71	16.75	16.16	16.48	11,120,487	-0.24(-1.45%)
Feb 07, 2014	16.34	16.74	16.29	16.73	6,306,562	+0.46(+2.85%)
Feb 06, 2014	15.83	16.31	15.81	16.26	3,289,699	+0.51(+3.23%)
Feb 05, 2014	15.78	15.92	15.65	15.75	4,051,535	-0.12(-0.77%)
Feb 04, 2014	15.88	15.98	15.67	15.88	5,669,883	+0.11(+0.67%)
Feb 03, 2014	16.06	16.19	15.68	15.77	7,060,972	-0.30(-1.89%)
Jan 31, 2014	15.82	16.29	15.78	16.07	6,284,801	-0.05(-0.28%)
Jan 30, 2014	16.45	16.52	16.01	16.12	4,599,387	-0.15(-0.93%)
Jan 29, 2014	16.35	16.53	16.15	16.27	3,871,020	-0.27(-1.61%)
Jan 28, 2014	16.57	16.88	16.47	16.54	5,121,270	+0.04(+0.23%)
Jan 27, 2014	16.34	16.61	15.85	16.50	8,191,938	+0.21(+1.26%)
Jan 24, 2014	16.79	16.79	16.09	16.29	6,867,740	-0.60(-3.55%)
Jan 23, 2014	16.88	16.98	16.71	16.89	3,798,720	-0.11(-0.67%)
Jan 22, 2014	16.73	17.03	16.60	17.01	3,978,569	+0.28(+1.68%)
Jan 21, 2014	16.82	16.85	16.41	16.73	6,480,532	-0.06(-0.36%)
Jan 17, 2014	17.56	16.79	16.79	16.79	16,729,345	-0.74(-4.25%)
Jan 16, 2014	17.52	17.62	17.28	17.53	4,961,977	-0.07(-0.39%)
Jan 15, 2014	17.62	17.68	17.45	17.60	2,862,773	-0.02(-0.13%)
Jan 14, 2014	17.41	17.62	17.27	17.62	4,484,446	+0.38(+2.20%)
Jan 13, 2014	17.71	17.74	17.22	17.24	4,726,074	-0.58(-3.24%)
Jan 10, 2014	17.65	17.93	17.57	17.82	3,483,184	+0.26(+1.47%)
Jan 09, 2014	17.55	17.68	17.32	17.56	3,253,358	+0.07(+0.39%)
Jan 08, 2014	17.25	17.62	17.13	17.49	4,768,798	+0.19(+1.12%)
Jan 07, 2014	17.35	17.49	17.23	17.30	3,833,692	+0.01(+0.04%)
Jan 06, 2014	17.60	17.69	17.18	17.29	4,595,339	-0.24(-1.38%)
Jan 03, 2014	17.24	17.56	17.19	17.53	4,210,504	+0.36(+2.07%)
Jan 02, 2014	17.21	17.35	17.12	17.18	3,075,378	-0.06(-0.35%)
Dec 31, 2013	17.24	17.24	17.24	17.24	3,761,956	-0.02(-0.13%)
Dec 30, 2013	17.00	17.34	17.00	17.26	2,719,271	+0.25(+1.47%)
Dec 27, 2013	17.14	17.26	17.00	17.01	2,614,476	-0.10(-0.58%)
Dec 26, 2013	17.13	17.25	17.09	17.11	1,503,485	-0.01(-0.04%)
Dec 24, 2013	17.05	17.32	17.00	17.12	1,796,630	+0.09(+0.53%)
Dec 23, 2013	16.55	17.08	16.49	17.03	4,727,578	+0.61(+3.69%)
Dec 20, 2013	16.47	16.64	16.35	16.42	6,765,195	+0.02(+0.09%)
Dec 19, 2013	16.43	16.46	16.24	16.41	4,632,190	-0.09(-0.55%)
Dec 18, 2013	16.20	16.53	15.97	16.50	6,776,497	+0.47(+2.93%)
Dec 17, 2013	16.22	16.22	15.91	16.03	3,919,477	-0.20(-1.21%)
Dec 16, 2013	16.29	16.35	16.07	16.22	2,707,731	+0.11(+0.71%)
Dec 13, 2013	16.29	16.39	15.93	16.11	4,323,583	-0.14(-0.89%)
Dec 12, 2013	16.14	16.36	16.10	16.26	4,573,647	+0.14(+0.85%)
Dec 11, 2013	16.26	16.31	15.97	16.12	5,498,330	-0.17(-1.02%)
Dec 10, 2013	16.29	16.63	16.27	16.29	4,597,176	+0.00(+0.00%)
Dec 09, 2013	16.46	16.54	16.18	16.29	5,901,741	-0.10(-0.60%)
Dec 06, 2013	16.42	16.76	16.36	16.38	5,392,940	+0.24(+1.50%)
Dec 05, 2013	16.28	16.41	16.03	16.14	5,038,596	-0.17(-1.02%)
Dec 04, 2013	16.47	16.50	16.09	16.31	6,145,822	-0.16(-0.97%)
Dec 03, 2013	16.56	16.60	16.29	16.47	4,481,279	-0.13(-0.78%)
Dec 02, 2013	16.94	16.99	16.57	16.60	5,350,751	-0.38(-2.23%)
Nov 29, 2013	17.02	17.10	16.88	16.97	2,690,101	-0.05(-0.31%)
Nov 27, 2013	16.87	17.07	16.79	17.03	5,551,729	+0.32(+1.90%)
Nov 26, 2013	16.46	16.74	16.43	16.71	8,720,768	+0.25(+1.52%)
Nov 25, 2013	16.55	16.60	16.27	16.46	3,447,793	-0.04(-0.23%)
Nov 22, 2013	16.63	16.72	16.41	16.50	4,974,699	-0.19(-1.13%)
Nov 21, 2013	16.37	16.69	16.16	16.69	4,962,610	+0.55(+3.38%)
Nov 20, 2013	16.09	16.58	16.08	16.14	9,769,267	+0.20(+1.28%)
Nov 19, 2013	15.87	16.24	15.79	15.94	6,944,033	+0.17(+1.11%)
Nov 18, 2013	16.10	16.12	15.66	15.76	3,410,645	-0.29(-1.79%)
Nov 15, 2013	16.16	16.27	16.01	16.05	2,820,919	+0.01(+0.05%)
Nov 14, 2013	15.89	16.24	15.87	16.04	4,015,897	+0.15(+0.95%)
Nov 13, 2013	15.35	15.98	15.35	15.89	6,386,473	+0.40(+2.59%)
Nov 12, 2013	15.23	15.54	15.20	15.49	5,305,658	+0.12(+0.79%)
Nov 11, 2013	15.41	15.41	15.20	15.37	2,640,462	-0.04(-0.25%)
Nov 08, 2013	15.35	15.43	14.98	15.41	5,513,354	-0.02(-0.10%)
Nov 07, 2013	15.87	16.08	15.39	15.42	4,159,989	-0.30(-1.88%)
Nov 06, 2013	15.79	15.84	15.55	15.72	3,335,873	-0.02(-0.10%)
Nov 05, 2013	15.86	15.91	15.66	15.73	4,662,529	-0.18(-1.14%)
Nov 04, 2013	16.00	16.11	15.86	15.91	4,452,830	+0.00(+0.00%)
Nov 01, 2013	16.01	16.13	15.61	15.91	4,852,334	-0.08(-0.52%)
Oct 31, 2013	16.31	16.33	15.99	16.00	6,840,154	-0.27(-1.67%)
Oct 30, 2013	16.35	16.52	16.07	16.27	5,825,536	+0.02(+0.09%)
Oct 29, 2013	16.45	16.60	16.18	16.26	10,516,468	+0.42(+2.63%)
Oct 28, 2013	15.88	16.13	15.79	15.84	7,317,759	-0.05(-0.33%)
Oct 25, 2013	16.03	16.10	15.73	15.89	4,299,426	-0.02(-0.14%)
Oct 24, 2013	15.48	16.07	15.48	15.91	5,937,848	+0.56(+3.65%)
Oct 23, 2013	15.47	15.79	15.28	15.35	5,647,477	-0.17(-1.07%)
Oct 22, 2013	15.09	15.64	14.99	15.52	8,983,924	+0.61(+4.11%)
Oct 21, 2013	15.10	15.16	14.78	14.91	5,180,488	-0.22(-1.45%)
Oct 18, 2013	15.09	15.20	14.85	15.13	4,803,559	+0.17(+1.16%)
Oct 17, 2013	14.58	15.01	14.47	14.95	6,312,035	+0.27(+1.86%)
Oct 16, 2013	15.10	15.11	14.61	14.68	10,316,776	-0.33(-2.22%)
Oct 15, 2013	15.31	15.32	14.86	15.01	7,102,677	-0.34(-2.22%)
Oct 14, 2013	15.36	15.45	15.02	15.35	3,719,925	-0.20(-1.31%)
Oct 11, 2013	15.23	15.59	15.23	15.56	4,487,919	+0.31(+2.04%)
Oct 10, 2013	14.99	15.26	14.95	15.25	4,904,285	+0.46(+3.12%)
Oct 09, 2013	14.77	15.03	14.60	14.79	7,834,548	+0.16(+1.06%)
Oct 08, 2013	15.18	15.35	14.62	14.63	12,687,967	-0.81(-5.27%)
Oct 07, 2013	15.61	15.69	15.45	15.45	4,079,838	-0.36(-2.29%)
Oct 04, 2013	15.75	15.87	15.60	15.81	2,722,190	+0.02(+0.10%)
Oct 03, 2013	15.97	16.14	15.57	15.79	4,141,146	-0.21(-1.32%)
Oct 02, 2013	15.91	16.16	15.73	16.00	4,744,869	-0.06(-0.38%)
Oct 01, 2013	16.07	16.28	15.92	16.06	5,378,734	+0.02(+0.09%)
Sep 30, 2013	15.75	16.14	15.66	16.05	4,202,665	+0.12(+0.76%)
Sep 27, 2013	16.00	16.05	15.82	15.93	3,743,002	-0.20(-1.22%)
Sep 26, 2013	16.21	16.32	16.00	16.12	5,107,019	-0.08(-0.47%)
Sep 25, 2013	16.42	16.42	16.11	16.20	4,864,936	-0.26(-1.56%)
Sep 24, 2013	16.28	16.80	16.20	16.46	5,039,963	+0.20(+1.25%)
Sep 23, 2013	16.49	16.57	16.12	16.25	4,329,651	-0.33(-2.00%)
Sep 20, 2013	16.86	16.92	16.48	16.58	7,411,333	-0.18(-1.08%)
Sep 19, 2013	17.03	17.30	16.74	16.77	8,788,197	-0.11(-0.67%)
Sep 18, 2013	16.18	17.04	15.85	16.88	8,943,560	+0.66(+4.09%)
Sep 17, 2013	16.05	16.28	16.00	16.21	4,079,251	+0.15(+0.94%)
Sep 16, 2013	16.40	16.43	15.69	16.06	6,155,197	+0.37(+2.35%)
Sep 13, 2013	15.66	15.78	15.51	15.69	3,456,917	+0.11(+0.73%)
Sep 12, 2013	15.82	15.97	15.56	15.58	6,256,115	-0.25(-1.57%)
Sep 11, 2013	15.61	15.98	15.52	15.83	5,568,116	+0.20(+1.30%)
Sep 10, 2013	15.75	15.80	15.45	15.63	6,745,387	+0.19(+1.22%)
Sep 09, 2013	14.87	15.46	14.87	15.44	5,006,173	+0.63(+4.28%)
Sep 06, 2013	14.71	14.95	14.60	14.80	5,601,343	+0.31(+2.13%)
Sep 05, 2013	14.35	14.55	14.18	14.50	4,319,603	+0.12(+0.84%)
Sep 04, 2013	14.38	14.44	14.23	14.37	5,166,029	-0.01(-0.10%)
Sep 03, 2013	14.44	14.60	14.28	14.39	8,622,059	+0.12(+0.85%)
Aug 30, 2013	14.37	14.48	14.21	14.27	5,264,585	-0.09(-0.63%)
Aug 29, 2013	13.91	14.39	13.78	14.36	5,230,384	+0.40(+2.86%)
Aug 28, 2013	14.09	14.21	13.95	13.96	4,363,794	-0.15(-1.07%)
Aug 27, 2013	14.37	14.37	14.04	14.11	4,021,065	-0.40(-2.75%)
Aug 26, 2013	14.62	14.74	14.42	14.51	2,965,315	-0.08(-0.57%)
Aug 23, 2013	14.71	14.74	14.36	14.59	4,766,739	-0.08(-0.56%)
Aug 22, 2013	14.56	14.86	14.49	14.68	4,971,802	+0.12(+0.83%)
Aug 21, 2013	14.29	14.77	14.19	14.56	8,947,786	+0.18(+1.26%)
Aug 20, 2013	14.23	14.49	14.01	14.37	6,023,042	+0.34(+2.42%)
Aug 19, 2013	14.29	14.35	14.01	14.04	4,854,997	-0.31(-2.16%)
Aug 16, 2013	14.39	14.72	14.23	14.34	4,592,026	-0.05(-0.31%)
Aug 15, 2013	14.17	14.56	13.90	14.39	7,892,380	+0.01(+0.10%)
Aug 14, 2013	14.48	14.55	14.30	14.37	4,432,649	-0.13(-0.88%)
Aug 13, 2013	15.05	15.05	14.40	14.50	7,843,984	-0.50(-3.32%)
Aug 12, 2013	14.86	15.11	14.83	15.00	3,099,177	-0.01(-0.05%)
Aug 09, 2013	15.23	15.27	14.86	15.01	5,032,755	-0.29(-1.92%)
Aug 08, 2013	15.29	15.46	15.20	15.30	3,240,649	+0.09(+0.59%)
Aug 07, 2013	15.51	15.63	15.01	15.21	5,065,850	-0.43(-2.75%)
Aug 06, 2013	16.02	16.06	15.53	15.64	3,741,956	-0.43(-2.67%)
Aug 05, 2013	16.18	16.23	16.01	16.07	3,005,563	-0.18(-1.11%)
Aug 02, 2013	15.79	16.32	15.75	16.25	5,005,057	+0.44(+2.77%)
Aug 01, 2013	15.69	16.05	15.65	15.82	7,409,964	+0.34(+2.19%)
Jul 31, 2013	15.75	15.88	15.14	15.48	9,549,297	-0.21(-1.35%)
Jul 30, 2013	15.57	16.01	15.38	15.69	12,327,250	+0.80(+5.37%)
Jul 29, 2013	14.94	15.16	14.86	14.89	10,798,589	-0.08(-0.50%)
Jul 26, 2013	15.02	15.20	14.86	14.96	7,370,020	-0.13(-0.85%)
Jul 25, 2013	15.37	15.41	14.77	15.09	7,827,214	-0.42(-2.72%)
Jul 24, 2013	15.97	16.15	15.38	15.51	6,090,433	-0.41(-2.60%)
Jul 23, 2013	15.82	15.99	15.75	15.93	4,028,608	+0.16(+1.00%)
Jul 22, 2013	15.85	15.77	15.51	15.77	4,001,788	+0.02(+0.10%)
Jul 19, 2013	15.54	15.77	15.41	15.75	3,896,093	+0.32(+2.05%)
Jul 18, 2013	15.50	15.69	15.38	15.44	3,388,855	-0.06(-0.39%)
Jul 17, 2013	15.57	15.60	15.16	15.50	2,734,432	-0.02(-0.10%)
Jul 16, 2013	15.44	15.88	15.27	15.51	5,387,520	+0.12(+0.78%)
Jul 15, 2013	15.69	15.88	15.39	15.39	4,681,133	-0.26(-1.64%)
Jul 12, 2013	15.62	15.85	15.53	15.65	4,546,318	-0.03(-0.19%)
Jul 11, 2013	15.37	16.03	15.35	15.68	9,851,050	+0.67(+4.47%)
Jul 10, 2013	15.09	15.14	14.86	15.01	4,143,575	-0.08(-0.50%)
Jul 09, 2013	14.74	15.20	14.56	15.08	4,563,814	+0.52(+3.57%)
Jul 08, 2013	15.02	15.09	14.54	14.56	4,966,128	-0.36(-2.43%)
Jul 05, 2013	15.19	15.20	14.56	14.93	3,934,206	-0.13(-0.85%)
Jul 03, 2013	14.82	15.18	14.77	15.05	2,892,265	+0.15(+1.01%)
Jul 02, 2013	15.17	15.25	14.87	14.90	5,092,024	-0.28(-1.81%)
Jul 01, 2013	14.73	15.21	14.72	15.18	5,640,628	+0.53(+3.64%)
Jun 28, 2013	14.94	14.97	14.64	14.64	6,145,994	-0.40(-2.65%)
Jun 27, 2013	14.62	15.09	14.45	15.04	6,922,425	+0.60(+4.16%)
Jun 26, 2013	14.49	14.73	14.37	14.44	4,020,246	+0.12(+0.84%)
Jun 25, 2013	14.45	14.63	14.06	14.32	8,084,356	+0.10(+0.69%)
Jun 24, 2013	14.06	14.45	13.84	14.22	9,074,944	-0.10(-0.68%)
Jun 21, 2013	14.89	14.89	13.85	14.32	14,067,379	-0.42(-2.85%)
Jun 20, 2013	15.48	15.51	14.66	14.74	8,325,065	-0.96(-6.12%)
Jun 19, 2013	16.14	16.23	15.70	15.70	5,253,472	-0.49(-3.02%)
Jun 18, 2013	15.84	16.23	15.77	16.19	4,790,229	+0.38(+2.38%)
Jun 17, 2013	15.77	16.01	15.64	15.82	6,759,450	+0.20(+1.25%)
Jun 14, 2013	15.74	16.04	15.51	15.62	6,280,476	-0.11(-0.72%)
Jun 13, 2013	14.87	15.76	14.87	15.73	7,328,046	+0.80(+5.33%)
Jun 12, 2013	14.85	15.19	14.67	14.94	9,187,114	+0.25(+1.69%)
Jun 11, 2013	14.82	15.13	14.65	14.69	5,450,751	-0.40(-2.64%)
Jun 10, 2013	15.29	15.40	14.74	15.09	6,148,523	-0.10(-0.64%)
Jun 07, 2013	15.22	15.58	14.95	15.19	5,732,150	+0.04(+0.25%)
Jun 06, 2013	15.10	15.18	14.64	15.15	7,210,727	+0.34(+2.28%)
Jun 05, 2013	15.11	15.17	14.72	14.81	7,050,229	-0.23(-1.55%)
Jun 04, 2013	15.62	15.94	14.98	15.04	8,838,219	-0.54(-3.47%)
Jun 03, 2013	15.88	15.90	15.13	15.58	9,326,538	-0.21(-1.33%)
May 31, 2013	15.97	16.27	15.79	15.79	5,230,840	-0.24(-1.50%)
May 30, 2013	16.05	16.24	15.85	16.03	7,030,503	+0.01(+0.05%)
May 29, 2013	16.49	16.51	16.00	16.03	6,161,853	-0.56(-3.40%)
May 28, 2013	16.92	17.03	16.48	16.59	4,421,752	-0.05(-0.27%)
May 24, 2013	16.49	16.64	16.18	16.64	3,513,973	-0.02(-0.14%)
May 23, 2013	16.17	16.77	15.97	16.66	6,729,690	+0.24(+1.46%)
May 22, 2013	16.67	17.01	16.22	16.42	10,427,206	-0.15(-0.91%)
May 21, 2013	16.82	17.04	16.49	16.57	9,654,583	-0.14(-0.81%)
May 20, 2013	17.06	17.15	16.63	16.70	5,472,390	-0.38(-2.24%)
May 17, 2013	16.83	17.14	16.79	17.09	4,286,640	+0.40(+2.39%)
May 16, 2013	16.88	17.02	16.45	16.69	5,223,113	-0.29(-1.73%)
May 15, 2013	16.54	17.03	16.49	16.98	6,760,893	+0.88(+5.46%)
May 13, 2013	16.22	16.38	16.03	16.10	3,385,983	-0.10(-0.60%)
May 10, 2013	15.94	16.21	15.79	16.20	5,136,636	+0.32(+2.04%)
May 09, 2013	16.05	16.36	15.84	15.88	8,894,774	-0.20(-1.26%)
May 08, 2013	16.22	16.22	15.98	16.08	5,015,140	-0.14(-0.83%)
May 07, 2013	16.29	16.34	15.95	16.21	7,194,435	-0.01(-0.05%)
May 06, 2013	16.24	16.34	16.09	16.22	7,046,399	-0.01(-0.05%)
May 03, 2013	15.98	16.45	15.75	16.23	9,879,608	+0.48(+3.05%)
May 02, 2013	15.12	15.85	15.12	15.75	8,211,501	+0.64(+4.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.